Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ADIL Stock Alerts

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

Adial Pharmaceuticals logo
$2.90 0.00 (0.00%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$2.90 +0.00 (+0.17%)
As of 07/2/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Adial Pharmaceuticals Stock Price Performance

The Adial Pharmaceuticals (ADIL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 64.42%, with a year-to-date return of -47.27%. In the past month, the stock has increased 31.22%, reflecting recent market activity.

As of the latest close, Adial Pharmaceuticals traded at $2.90 with a market cap of $6.22 million and volume of 73,551 shares. Five years ago, the stock traded at a split-adjusted price of $1,837.50, representing a 99.84% decrease over that period. At the time, it had a market cap of $54.11 million and a volume of 3,136 shares.

Receive ADIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+13.28%
1 Month
Performance
+31.22%
3 Month
Performance
+71.60%
Year-To-Date
Performance
-47.27%
1 Year
Performance
-64.42%
5 Year
Performance
-99.84%

ADIL Stock Chart for Sunday, July, 5, 2026

ADIL Chart by TradingView

Adial Pharmaceuticals Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$2.90$2.90$2.94$2.7173,551 shs$6.21 million
07/02/2026$2.81$2.90
+3.20%		$2.94$2.7173,551 shs$6.22 million
07/01/2026$2.56$2.81
+9.77%		$2.86$2.5676,078 shs$6.01 million
06/30/2026$2.59$2.56
-1.16%		$2.70$2.5338,350 shs$5.48 million
06/29/2026$2.54$2.59
+2.01%		$2.65$2.4663,987 shs$5.55 million
06/26/2026$2.58$2.54
-1.59%		$2.66$2.5028,937 shs$5.44 million
06/25/2026$2.48$2.58
+4.03%		$2.60$2.44112,370 shs$5.52 million
06/24/2026$2.55$2.48
-2.75%		$2.60$2.33140,864 shs$5.31 million
06/23/2026$2.71$2.55
-5.90%		$2.72$2.5456,338 shs$5.47 million
06/22/2026$2.60$2.71
+4.23%		$2.89$2.53116,965 shs$5.80 million
06/19/2026$2.60$2.60$2.90$2.56153,584 shs$5.56 million
06/18/2026$2.75$2.60
-5.45%		$2.90$2.56153,584 shs$5.56 million
06/17/2026$2.54$2.75
+8.27%		$2.90$2.40392,447 shs$5.90 million
06/16/2026$2.85$2.54
-10.88%		$2.95$2.48235,365 shs$5.44 million
06/15/2026$2.98$2.85
-4.36%		$3.12$2.70246,395 shs$6.10 million
06/12/2026$2.98$2.98$3.14$2.52852,409 shs$6.38 million
06/11/2026$2.16$2.98
+37.96%		$5.17$2.1320.62 million shs$6.39 million
06/10/2026$2.13$2.16
+1.41%		$2.19$2.1113,755 shs$4.62 million
06/09/2026$2.21$2.13
-3.62%		$2.22$2.1215,929 shs$4.56 million
06/08/2026$2.21$2.21$2.27$2.2112,832 shs$4.74 million
06/05/2026$2.40$2.21
-7.92%		$2.38$2.2047,015 shs$4.74 million
06/04/2026$2.32$2.40
+3.45%		$2.45$2.2528,564 shs$5.14 million
Related Companies

This page (NASDAQ:ADIL) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel